Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.250 | 3.250 | 3.172 | 3.250 | 14,162 | +0.14(+4.39%) |
Oct 30, 2019 | 3.096 | 3.113 | 3.032 | 3.113 | 7,605 | -0.05(-1.47%) |
Oct 29, 2019 | 3.132 | 3.160 | 3.132 | 3.160 | 2,700 | +0.05(+1.65%) |
Oct 28, 2019 | 3.103 | 3.156 | 3.103 | 3.109 | 12,618 | -0.06(-1.94%) |
Oct 25, 2019 | 3.330 | 3.330 | 3.147 | 3.170 | 3,700 | +0.02(+0.63%) |
Oct 24, 2019 | 3.111 | 3.150 | 3.111 | 3.150 | 2,650 | +0.10(+3.28%) |
Oct 23, 2019 | 3.050 | 3.050 | 3.031 | 3.050 | 16,938 | +0.04(+1.33%) |
Oct 22, 2019 | 2.962 | 3.010 | 2.897 | 3.010 | 156,254 | +0.05(+1.79%) |
Oct 21, 2019 | 3.113 | 3.113 | 2.950 | 2.957 | 4,748 | -0.15(-4.92%) |
Oct 18, 2019 | 3.130 | 3.130 | 3.090 | 3.110 | 3,700 | -0.05(-1.58%) |
Oct 17, 2019 | 3.150 | 3.193 | 3.145 | 3.160 | 7,460 | +0.04(+1.28%) |
Oct 16, 2019 | 3.122 | 3.130 | 3.101 | 3.120 | 7,050 | +0.04(+1.42%) |
Oct 15, 2019 | 3.130 | 3.130 | 3.076 | 3.076 | 6,949 | -0.05(-1.72%) |
Oct 11, 2019 | 3.130 | 3.130 | 3.130 | 0 | -0.04(-1.38%) | |
Oct 10, 2019 | 3.110 | 3.210 | 3.075 | 3.174 | 2,980 | +0.03(+0.97%) |
Oct 09, 2019 | 3.180 | 3.180 | 3.143 | 3.143 | 1,750 | -0.21(-6.16%) |
Oct 08, 2019 | 3.373 | 3.380 | 3.341 | 3.350 | 3,000 | +0.06(+1.82%) |
Oct 07, 2019 | 3.309 | 3.380 | 3.290 | 3.290 | 52,460 | -0.11(-3.24%) |
Oct 04, 2019 | 3.400 | 3.400 | 3.400 | 60 | +0.00(+0.00%) | |
Oct 03, 2019 | 3.408 | 3.408 | 3.400 | 3.400 | 1,586 | -0.02(-0.58%) |
Oct 02, 2019 | 3.400 | 3.450 | 3.400 | 3.420 | 17,273 | +0.27(+8.57%) |
Oct 01, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 625 | -0.08(-2.54%) |
Sep 30, 2019 | 3.300 | 3.300 | 3.200 | 3.232 | 16,415 | -0.12(-3.52%) |
Sep 27, 2019 | 3.180 | 3.360 | 3.180 | 3.350 | 7,000 | -0.06(-1.75%) |
Sep 26, 2019 | 3.485 | 3.485 | 3.409 | 3.409 | 6,600 | -0.06(-1.74%) |
Sep 25, 2019 | 3.565 | 3.586 | 3.460 | 3.470 | 4,850 | -0.12(-3.34%) |
Sep 24, 2019 | 3.543 | 3.590 | 3.543 | 3.590 | 4,250 | +0.00(+0.14%) |
Sep 23, 2019 | 3.530 | 3.585 | 3.490 | 3.585 | 12,080 | +0.07(+2.12%) |
Sep 20, 2019 | 3.250 | 3.510 | 3.250 | 3.510 | 2,400 | +0.26(+8.02%) |
Sep 19, 2019 | 3.310 | 3.310 | 3.250 | 3.250 | 8,964 | +0.03(+0.83%) |
Sep 18, 2019 | 3.290 | 3.322 | 3.223 | 3.223 | 4,600 | -0.09(-2.62%) |
Sep 17, 2019 | 2.970 | 3.310 | 2.970 | 3.310 | 11,500 | +0.18(+5.75%) |
Sep 16, 2019 | 3.220 | 3.220 | 3.100 | 3.130 | 52,454 | -0.09(-2.79%) |
Sep 13, 2019 | 3.360 | 3.360 | 3.217 | 3.220 | 71,900 | -0.31(-8.78%) |
Sep 12, 2019 | 3.300 | 3.530 | 3.300 | 3.530 | 4,098 | +0.14(+4.02%) |
Sep 11, 2019 | 3.435 | 3.450 | 3.373 | 3.394 | 3,930 | -0.05(-1.50%) |
Sep 10, 2019 | 3.480 | 3.480 | 3.420 | 3.445 | 17,544 | -0.03(-1.00%) |
Sep 09, 2019 | 3.570 | 3.601 | 3.472 | 3.480 | 17,574 | -0.13(-3.60%) |
Sep 06, 2019 | 3.630 | 3.670 | 3.610 | 3.610 | 27,700 | +0.00(+0.00%) |
Sep 05, 2019 | 3.635 | 3.635 | 3.576 | 3.610 | 104,219 | -0.12(-3.20%) |
Sep 04, 2019 | 3.670 | 3.733 | 3.650 | 3.729 | 12,187 | -0.00(-0.01%) |
Sep 03, 2019 | 3.750 | 3.760 | 3.730 | 3.730 | 7,986 | +0.06(+1.63%) |
Aug 30, 2019 | 3.770 | 3.770 | 3.670 | 3.670 | 60,900 | -0.06(-1.61%) |
Aug 29, 2019 | 3.800 | 3.800 | 3.715 | 3.730 | 13,600 | -0.14(-3.62%) |
Aug 28, 2019 | 3.890 | 3.916 | 3.861 | 3.870 | 11,366 | +0.00(+0.00%) |
Aug 27, 2019 | 3.847 | 3.918 | 3.847 | 3.870 | 15,854 | +0.07(+1.83%) |
Aug 26, 2019 | 3.817 | 3.930 | 3.800 | 3.800 | 122,805 | -0.10(-2.65%) |
Aug 23, 2019 | 3.865 | 3.910 | 3.850 | 3.904 | 13,400 | +0.23(+6.12%) |
Aug 22, 2019 | 3.660 | 3.690 | 3.660 | 3.679 | 24,980 | -0.03(-0.86%) |
Aug 21, 2019 | 3.692 | 3.739 | 3.692 | 3.711 | 15,685 | -0.03(-0.78%) |
Aug 20, 2019 | 3.642 | 3.763 | 3.642 | 3.740 | 50,625 | +0.11(+3.03%) |
Aug 19, 2019 | 3.550 | 3.660 | 3.498 | 3.630 | 33,245 | +0.00(+0.00%) |
Aug 16, 2019 | 3.630 | 3.780 | 3.630 | 3.630 | 63,000 | -0.21(-5.47%) |
Aug 15, 2019 | 3.700 | 3.860 | 3.700 | 3.840 | 16,545 | +0.04(+1.06%) |
Aug 14, 2019 | 3.900 | 3.900 | 3.790 | 3.800 | 8,395 | -0.07(-1.81%) |
Aug 13, 2019 | 4.026 | 4.026 | 3.800 | 3.870 | 18,643 | -0.08(-2.13%) |
Aug 12, 2019 | 3.986 | 3.989 | 3.932 | 3.954 | 14,574 | +0.09(+2.22%) |
Aug 09, 2019 | 4.075 | 4.075 | 3.868 | 3.868 | 20,100 | -0.22(-5.42%) |
Aug 08, 2019 | 4.038 | 4.175 | 4.005 | 4.090 | 9,093 | +0.09(+2.25%) |
Aug 07, 2019 | 4.120 | 4.270 | 4.000 | 4.000 | 14,203 | +0.20(+5.36%) |
Aug 06, 2019 | 3.789 | 3.925 | 3.670 | 3.796 | 145,782 | -0.52(-12.12%) |
Aug 05, 2019 | 4.235 | 4.330 | 4.170 | 4.320 | 15,057 | +0.18(+4.35%) |
Aug 02, 2019 | 4.151 | 4.200 | 4.130 | 4.140 | 30,300 | -0.01(-0.30%) |